G-III Apparel Gp (NQ: GIII )

32.04 USD +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.16 11.46 10.97 11.45 330,956 +0.23(+2.05%)
Jun 29, 2010 11.52 11.56 11.06 11.21 460,254 -0.81(-6.77%)
Jun 25, 2010 11.94 12.16 11.77 12.03 1,447,666 +0.20(+1.69%)
Jun 24, 2010 12.12 12.38 11.80 11.83 454,794 -0.40(-3.27%)
Jun 23, 2010 12.52 12.89 12.21 12.23 629,696 -0.27(-2.16%)
Jun 22, 2010 12.59 12.84 12.04 12.50 661,578 -0.07(-0.60%)
Jun 21, 2010 13.48 13.48 12.23 12.57 684,798 -0.71(-5.38%)
Jun 18, 2010 13.47 13.50 13.19 13.29 274,162 -0.09(-0.64%)
Jun 17, 2010 13.22 13.44 13.10 13.38 273,446 +0.21(+1.56%)
Jun 16, 2010 13.22 13.47 13.06 13.17 346,596 -0.20(-1.46%)
Jun 15, 2010 13.28 13.46 13.04 13.37 383,198 +0.31(+2.37%)
Jun 14, 2010 13.33 13.52 13.01 13.05 333,464 -0.15(-1.12%)
Jun 11, 2010 12.95 13.26 12.88 13.20 438,636 +0.05(+0.36%)
Jun 10, 2010 12.79 13.18 12.65 13.15 414,502 +0.65(+5.20%)
Jun 09, 2010 13.04 13.29 12.35 12.51 592,228 -0.38(-2.91%)
Jun 08, 2010 13.26 14.12 12.00 12.88 1,020,838 -0.24(-1.83%)
Jun 07, 2010 14.20 14.50 13.09 13.12 833,934 -0.68(-4.93%)
Jun 04, 2010 14.07 14.28 13.57 13.80 433,530 -0.66(-4.60%)
Jun 03, 2010 14.05 14.58 13.77 14.46 281,494 +0.36(+2.52%)
Jun 02, 2010 13.85 14.17 13.47 14.11 413,804 +0.29(+2.06%)
Jun 01, 2010 14.15 14.47 13.80 13.82 354,522 -0.51(-3.56%)
May 28, 2010 14.25 14.45 14.03 14.34 335,224 +0.09(+0.60%)
May 27, 2010 14.38 14.48 13.81 14.25 317,424 +0.31(+2.26%)
May 26, 2010 13.82 14.62 13.77 13.94 1,033,664 +0.20(+1.46%)
May 25, 2010 12.99 13.73 12.86 13.73 230,594 +0.32(+2.39%)
May 24, 2010 13.62 13.76 13.05 13.41 224,614 -0.18(-1.29%)
May 21, 2010 12.70 13.82 12.54 13.59 259,838 +0.62(+4.74%)
May 20, 2010 12.81 13.47 12.73 12.97 465,432 -0.80(-5.81%)
May 19, 2010 14.05 14.35 13.62 13.78 311,858 -0.37(-2.62%)
May 18, 2010 14.62 14.86 14.09 14.14 377,492 -0.30(-2.11%)
May 17, 2010 14.99 15.04 13.98 14.45 263,002 -0.41(-2.73%)
May 14, 2010 14.81 14.97 14.30 14.86 475,392 -0.13(-0.87%)
May 13, 2010 15.21 15.50 14.84 14.98 432,890 -0.21(-1.38%)
May 12, 2010 14.59 15.37 14.59 15.20 653,678 +0.72(+4.97%)
May 11, 2010 14.36 14.77 13.59 14.47 389,732 +0.53(+3.80%)
May 10, 2010 13.67 13.96 13.25 13.95 360,420 +1.28(+10.06%)
May 07, 2010 12.90 13.29 12.26 12.67 572,126 -0.37(-2.84%)
May 06, 2010 13.49 13.93 11.87 13.04 505,024 -0.52(-3.80%)
May 05, 2010 13.95 14.21 13.12 13.55 330,850 -0.46(-3.28%)
May 04, 2010 15.14 15.14 13.91 14.02 475,438 -1.36(-8.85%)
May 03, 2010 14.27 15.60 14.16 15.38 675,556 +1.07(+7.52%)
Apr 30, 2010 15.15 15.15 14.20 14.30 733,542 -0.89(-5.89%)
Apr 29, 2010 14.45 15.23 14.36 15.20 352,666 +0.87(+6.04%)
Apr 28, 2010 14.77 14.77 14.10 14.33 448,360 -0.38(-2.55%)
Apr 27, 2010 14.88 15.49 14.59 14.71 349,854 -0.20(-1.34%)
Apr 26, 2010 14.97 15.39 14.90 14.90 338,470 -0.01(-0.07%)
Apr 23, 2010 14.65 14.97 14.50 14.91 209,196 +0.23(+1.57%)
Apr 22, 2010 14.12 14.70 14.10 14.69 311,242 +0.37(+2.58%)
Apr 21, 2010 14.22 14.37 14.00 14.31 283,618 +0.12(+0.81%)
Apr 20, 2010 14.30 14.46 14.03 14.20 311,544 +0.00(+0.00%)
Apr 19, 2010 14.34 14.77 14.01 14.20 560,952 -0.16(-1.11%)
Apr 16, 2010 14.25 14.45 13.70 14.36 373,482 +0.13(+0.95%)
Apr 15, 2010 14.00 14.34 14.00 14.22 344,006 +0.22(+1.61%)
Apr 14, 2010 13.92 14.14 13.89 14.00 425,432 +0.21(+1.49%)
Apr 13, 2010 14.00 14.41 13.78 13.79 424,688 -0.26(-1.81%)
Apr 12, 2010 14.05 14.23 13.84 14.05 427,786 +0.04(+0.29%)
Apr 09, 2010 14.14 14.27 13.84 14.01 309,990 -0.10(-0.67%)
Apr 08, 2010 13.82 14.20 13.78 14.11 231,296 +0.33(+2.40%)
Apr 07, 2010 13.91 14.13 13.68 13.78 315,918 -0.11(-0.79%)
Apr 06, 2010 13.50 14.04 13.09 13.88 211,638 +0.38(+2.85%)
Apr 05, 2010 13.85 13.99 13.37 13.50 644,136 -0.22(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.